Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 2.310 | 2.340 | 2.232 | 2.340 | 77,643 | +0.02(+0.86%) |
Jan 30, 2006 | 2.290 | 2.330 | 2.180 | 2.320 | 60,784 | +0.06(+2.65%) |
Jan 27, 2006 | 2.150 | 2.340 | 2.150 | 2.260 | 62,669 | +0.07(+3.20%) |
Jan 26, 2006 | 2.220 | 2.300 | 2.180 | 2.190 | 68,835 | -0.03(-1.35%) |
Jan 25, 2006 | 2.300 | 2.380 | 2.210 | 2.220 | 119,533 | +0.01(+0.45%) |
Jan 24, 2006 | 2.220 | 2.260 | 2.130 | 2.210 | 102,589 | +0.02(+0.91%) |
Jan 23, 2006 | 2.230 | 2.250 | 2.130 | 2.190 | 121,206 | -0.07(-3.10%) |
Jan 20, 2006 | 2.210 | 2.370 | 2.210 | 2.260 | 152,348 | +0.01(+0.44%) |
Jan 19, 2006 | 2.340 | 2.350 | 2.236 | 2.250 | 185,356 | -0.05(-2.17%) |
Jan 18, 2006 | 2.300 | 2.320 | 2.230 | 2.300 | 69,699 | -0.05(-2.13%) |
Jan 17, 2006 | 2.130 | 2.380 | 2.110 | 2.350 | 203,534 | +0.25(+11.90%) |
Jan 13, 2006 | 2.140 | 2.150 | 2.080 | 2.100 | 33,909 | +0.03(+1.45%) |
Jan 12, 2006 | 2.140 | 2.150 | 1.900 | 2.070 | 91,600 | +0.05(+2.48%) |
Jan 11, 2006 | 1.910 | 2.100 | 1.900 | 2.020 | 116,521 | +0.04(+2.02%) |
Jan 10, 2006 | 2.040 | 2.050 | 1.900 | 1.980 | 74,104 | -0.10(-4.81%) |
Jan 09, 2006 | 1.950 | 2.100 | 1.910 | 2.080 | 52,132 | +0.09(+4.52%) |
Jan 06, 2006 | 2.030 | 2.060 | 1.920 | 1.990 | 122,447 | -0.06(-2.93%) |
Jan 05, 2006 | 2.080 | 2.090 | 2.010 | 2.050 | 83,104 | -0.03(-1.44%) |
Jan 04, 2006 | 2.080 | 2.100 | 1.950 | 2.080 | 128,042 | +0.00(+0.00%) |
Jan 03, 2006 | 2.180 | 2.180 | 2.010 | 2.080 | 397,841 | -0.06(-2.80%) |
Dec 30, 2005 | 1.900 | 2.140 | 1.878 | 2.140 | 118,047 | +0.11(+5.42%) |
Dec 29, 2005 | 2.000 | 2.110 | 1.970 | 2.030 | 30,139 | -0.01(-0.49%) |
Dec 28, 2005 | 1.990 | 2.080 | 1.990 | 2.040 | 34,600 | -0.02(-0.97%) |
Dec 27, 2005 | 2.140 | 2.150 | 1.970 | 2.060 | 95,200 | -0.04(-1.90%) |
Dec 23, 2005 | 2.050 | 2.110 | 2.050 | 2.100 | 26,726 | +0.02(+0.96%) |
Dec 22, 2005 | 2.010 | 2.145 | 2.010 | 2.080 | 70,809 | -0.03(-1.42%) |
Dec 21, 2005 | 2.090 | 2.250 | 2.031 | 2.110 | 66,666 | -0.03(-1.40%) |
Dec 20, 2005 | 2.100 | 2.210 | 2.080 | 2.140 | 19,173 | -0.05(-2.28%) |
Dec 19, 2005 | 2.210 | 2.350 | 2.130 | 2.190 | 19,578 | -0.04(-1.79%) |
Dec 16, 2005 | 2.290 | 2.330 | 2.080 | 2.230 | 96,490 | -0.04(-1.76%) |
Dec 15, 2005 | 2.400 | 2.430 | 2.240 | 2.270 | 72,007 | -0.08(-3.40%) |
Dec 14, 2005 | 2.390 | 2.470 | 2.280 | 2.350 | 87,538 | -0.00(-0.21%) |
Dec 13, 2005 | 2.280 | 2.450 | 2.097 | 2.355 | 191,768 | +0.10(+4.67%) |
Dec 12, 2005 | 2.290 | 2.350 | 2.210 | 2.250 | 173,918 | +0.03(+1.35%) |
Dec 09, 2005 | 2.320 | 2.350 | 2.200 | 2.220 | 283,523 | -0.15(-6.33%) |
Dec 08, 2005 | 1.950 | 2.430 | 1.910 | 2.370 | 1,151,372 | +0.42(+21.29%) |
Dec 07, 2005 | 1.750 | 2.000 | 1.750 | 1.954 | 214,915 | +0.14(+7.96%) |
Dec 06, 2005 | 1.840 | 1.950 | 1.780 | 1.810 | 64,253 | -0.07(-3.72%) |
Dec 05, 2005 | 1.950 | 1.960 | 1.840 | 1.880 | 35,363 | -0.05(-2.59%) |
Dec 02, 2005 | 1.850 | 2.030 | 1.800 | 1.930 | 107,215 | +0.18(+10.22%) |
Dec 01, 2005 | 1.610 | 1.770 | 1.610 | 1.751 | 41,880 | +0.04(+2.40%) |
Nov 30, 2005 | 1.820 | 1.910 | 1.630 | 1.710 | 122,000 | -0.04(-2.29%) |
Nov 29, 2005 | 1.860 | 1.860 | 1.740 | 1.750 | 32,800 | -0.07(-4.06%) |
Nov 28, 2005 | 1.800 | 1.880 | 1.790 | 1.824 | 76,410 | +0.02(+1.33%) |
Nov 25, 2005 | 1.800 | 1.880 | 1.800 | 1.800 | 14,044 | +0.00(+0.00%) |
Nov 23, 2005 | 1.840 | 1.910 | 1.770 | 1.800 | 45,638 | -0.07(-3.74%) |
Nov 22, 2005 | 1.900 | 2.030 | 1.830 | 1.870 | 66,197 | -0.05(-2.60%) |
Nov 21, 2005 | 1.920 | 2.010 | 1.900 | 1.920 | 54,307 | +0.00(+0.00%) |
Nov 18, 2005 | 2.000 | 2.090 | 1.860 | 1.920 | 44,803 | +0.05(+2.67%) |
Nov 17, 2005 | 1.790 | 1.900 | 1.790 | 1.870 | 23,500 | +0.09(+5.06%) |
Nov 16, 2005 | 1.770 | 1.840 | 1.770 | 1.780 | 40,800 | +0.00(+0.00%) |
Nov 15, 2005 | 1.880 | 1.980 | 1.770 | 1.780 | 92,930 | -0.13(-6.81%) |
Nov 14, 2005 | 2.030 | 2.090 | 1.890 | 1.910 | 256,788 | -0.06(-3.05%) |
Nov 11, 2005 | 1.890 | 2.070 | 1.850 | 1.970 | 227,113 | +0.08(+4.23%) |
Nov 10, 2005 | 1.860 | 1.960 | 1.790 | 1.890 | 195,849 | +0.14(+8.00%) |
Nov 09, 2005 | 1.700 | 1.850 | 1.690 | 1.750 | 155,745 | +0.07(+4.17%) |
Nov 08, 2005 | 1.670 | 1.700 | 1.670 | 1.680 | 91,391 | +0.07(+4.34%) |
Nov 07, 2005 | 1.680 | 1.680 | 1.580 | 1.610 | 28,190 | +0.06(+3.88%) |
Nov 04, 2005 | 1.540 | 1.551 | 1.540 | 1.550 | 10,260 | -0.03(-1.90%) |
Nov 03, 2005 | 1.600 | 1.610 | 1.530 | 1.580 | 45,837 | -0.02(-1.25%) |
Nov 02, 2005 | 1.649 | 1.650 | 1.600 | 1.600 | 9,900 | -0.02(-1.23%) |
Nov 01, 2005 | 1.560 | 1.670 | 1.550 | 1.620 | 13,085 | +0.02(+1.25%) |
Oct 31, 2005 | 1.510 | 1.600 | 1.410 | 1.600 | 52,949 | +0.00(+0.00%) |
Oct 28, 2005 | 1.550 | 1.650 | 1.510 | 1.600 | 25,410 | +0.01(+0.63%) |
Oct 27, 2005 | 1.560 | 1.620 | 1.560 | 1.590 | 175,100 | -0.04(-2.45%) |
Oct 26, 2005 | 1.650 | 1.660 | 1.570 | 1.630 | 28,100 | +0.02(+1.24%) |
Oct 25, 2005 | 1.650 | 1.700 | 1.492 | 1.610 | 103,218 | +0.01(+0.63%) |
Oct 24, 2005 | 1.520 | 1.650 | 1.500 | 1.600 | 123,850 | +0.10(+6.67%) |
Oct 21, 2005 | 1.460 | 1.600 | 1.450 | 1.500 | 104,701 | -0.05(-3.23%) |
Oct 20, 2005 | 1.370 | 1.590 | 1.370 | 1.550 | 66,986 | +0.14(+10.01%) |
Oct 19, 2005 | 1.340 | 1.440 | 1.340 | 1.409 | 14,425 | +0.07(+5.15%) |
Oct 18, 2005 | 1.390 | 1.390 | 1.288 | 1.340 | 4,106 | -0.06(-4.29%) |
Oct 17, 2005 | 1.340 | 1.400 | 1.340 | 1.400 | 15,302 | +0.12(+9.37%) |
Oct 14, 2005 | 1.240 | 1.310 | 1.240 | 1.280 | 11,245 | -0.02(-1.54%) |
Oct 13, 2005 | 1.400 | 1.400 | 1.210 | 1.300 | 4,157 | +0.05(+4.00%) |
Oct 12, 2005 | 1.270 | 1.300 | 1.250 | 1.250 | 2,800 | -0.05(-3.85%) |
Oct 11, 2005 | 1.300 | 1.320 | 1.300 | 1.300 | 18,257 | +0.00(+0.00%) |
Oct 10, 2005 | 1.370 | 1.370 | 1.300 | 1.300 | 9,211 | -0.09(-6.41%) |
Oct 07, 2005 | 1.400 | 1.400 | 1.370 | 1.389 | 11,935 | -0.01(-0.71%) |
Oct 06, 2005 | 1.400 | 1.401 | 1.390 | 1.399 | 33,230 | -0.02(-1.48%) |
Oct 05, 2005 | 1.440 | 1.440 | 1.400 | 1.420 | 2,843 | -0.01(-0.70%) |
Oct 04, 2005 | 1.440 | 1.450 | 1.400 | 1.430 | 16,071 | +0.00(+0.00%) |
Oct 03, 2005 | 1.440 | 1.440 | 1.420 | 1.430 | 6,726 | -0.01(-0.69%) |
Sep 30, 2005 | 1.410 | 1.480 | 1.400 | 1.440 | 24,400 | -0.03(-2.04%) |
Sep 29, 2005 | 1.470 | 1.470 | 1.380 | 1.470 | 11,805 | +0.01(+0.68%) |
Sep 28, 2005 | 1.480 | 1.480 | 1.460 | 1.460 | 7,000 | -0.03(-2.01%) |
Sep 27, 2005 | 1.480 | 1.490 | 1.470 | 1.490 | 3,610 | -0.03(-1.97%) |
Sep 26, 2005 | 1.580 | 1.580 | 1.500 | 1.520 | 30,718 | +0.03(+2.01%) |
Sep 23, 2005 | 1.490 | 1.600 | 1.410 | 1.490 | 27,676 | -0.06(-3.87%) |
Sep 22, 2005 | 1.480 | 1.560 | 1.470 | 1.550 | 12,587 | +0.04(+2.65%) |
Sep 21, 2005 | 1.600 | 1.650 | 1.510 | 1.510 | 43,242 | -0.05(-3.21%) |
Sep 20, 2005 | 1.570 | 1.640 | 1.470 | 1.560 | 93,967 | +0.08(+5.41%) |
Sep 19, 2005 | 1.300 | 1.480 | 1.290 | 1.480 | 94,304 | +0.15(+11.28%) |
Sep 16, 2005 | 1.370 | 1.370 | 1.310 | 1.330 | 8,109 | -0.03(-2.21%) |
Sep 15, 2005 | 1.360 | 1.380 | 1.350 | 1.360 | 27,050 | -0.01(-0.73%) |
Sep 14, 2005 | 1.340 | 1.390 | 1.340 | 1.370 | 22,600 | -0.00(-0.29%) |
Sep 13, 2005 | 1.340 | 1.380 | 1.330 | 1.374 | 27,686 | +0.02(+1.78%) |
Sep 12, 2005 | 1.350 | 1.400 | 1.300 | 1.350 | 23,747 | -0.01(-0.66%) |
Sep 09, 2005 | 1.420 | 1.420 | 1.350 | 1.359 | 11,350 | -0.00(-0.07%) |
Sep 08, 2005 | 1.350 | 1.380 | 1.320 | 1.360 | 31,723 | +0.01(+0.74%) |
Sep 07, 2005 | 1.330 | 1.360 | 1.330 | 1.350 | 84,848 | +0.00(+0.00%) |
Sep 06, 2005 | 1.340 | 1.350 | 1.300 | 1.350 | 15,891 | +0.02(+1.50%) |
Sep 02, 2005 | 1.300 | 1.340 | 1.240 | 1.330 | 26,748 | +0.02(+1.53%) |
Sep 01, 2005 | 1.216 | 1.340 | 1.216 | 1.310 | 75,240 | +0.04(+3.15%) |
Aug 31, 2005 | 1.210 | 1.280 | 1.210 | 1.270 | 8,300 | +0.02(+1.60%) |
Aug 30, 2005 | 1.240 | 1.250 | 1.240 | 1.250 | 5,100 | +0.00(+0.00%) |
Aug 29, 2005 | 1.210 | 1.300 | 1.210 | 1.250 | 29,301 | -0.02(-1.57%) |
Aug 26, 2005 | 1.170 | 1.270 | 1.170 | 1.270 | 29,991 | +0.07(+5.83%) |
Aug 25, 2005 | 1.170 | 1.210 | 1.160 | 1.200 | 27,689 | +0.04(+3.45%) |
Aug 24, 2005 | 1.160 | 1.190 | 1.150 | 1.160 | 17,523 | -0.01(-0.85%) |
Aug 23, 2005 | 1.150 | 1.180 | 1.150 | 1.170 | 4,325 | +0.01(+0.86%) |
Aug 22, 2005 | 1.200 | 1.210 | 1.160 | 1.160 | 6,587 | +0.01(+0.87%) |
Aug 19, 2005 | 1.150 | 1.210 | 1.150 | 1.150 | 18,166 | -0.01(-0.86%) |
Aug 18, 2005 | 1.220 | 1.220 | 1.160 | 1.160 | 14,200 | -0.03(-2.52%) |
Aug 17, 2005 | 1.200 | 1.210 | 1.160 | 1.190 | 35,616 | +0.00(+0.00%) |
Aug 16, 2005 | 1.190 | 1.191 | 1.190 | 1.190 | 1,550 | +0.00(+0.00%) |
Aug 15, 2005 | 1.190 | 1.230 | 1.190 | 1.190 | 10,912 | -0.03(-2.45%) |
Aug 12, 2005 | 1.180 | 1.250 | 1.180 | 1.220 | 18,422 | -0.01(-0.82%) |
Aug 11, 2005 | 1.180 | 1.230 | 1.170 | 1.230 | 5,727 | +0.04(+3.36%) |
Aug 10, 2005 | 1.170 | 1.200 | 1.160 | 1.190 | 22,538 | +0.03(+2.59%) |
Aug 09, 2005 | 1.230 | 1.230 | 1.160 | 1.160 | 20,150 | -0.03(-2.52%) |
Aug 08, 2005 | 1.170 | 1.190 | 1.170 | 1.190 | 4,750 | +0.01(+0.93%) |
Aug 05, 2005 | 1.170 | 1.192 | 1.150 | 1.179 | 12,541 | +0.03(+2.52%) |
Aug 04, 2005 | 1.220 | 1.220 | 1.140 | 1.150 | 60,176 | -0.04(-3.36%) |
Aug 03, 2005 | 1.250 | 1.250 | 1.190 | 1.190 | 12,276 | -0.03(-2.78%) |
Aug 02, 2005 | 1.250 | 1.250 | 1.200 | 1.224 | 13,604 | +0.00(+0.33%) |
Aug 01, 2005 | 1.230 | 1.250 | 1.200 | 1.220 | 28,820 | -0.04(-3.17%) |
Jul 29, 2005 | 1.250 | 1.270 | 1.210 | 1.260 | 5,926 | +0.05(+4.13%) |
Jul 28, 2005 | 1.280 | 1.280 | 1.200 | 1.210 | 14,654 | -0.05(-3.97%) |
Jul 27, 2005 | 1.280 | 1.310 | 1.210 | 1.260 | 16,235 | -0.01(-0.63%) |
Jul 26, 2005 | 1.280 | 1.300 | 1.200 | 1.268 | 12,450 | -0.04(-3.21%) |
Jul 25, 2005 | 1.250 | 1.310 | 1.210 | 1.310 | 42,280 | +0.08(+6.50%) |
Jul 22, 2005 | 1.210 | 1.230 | 1.210 | 1.230 | 32,985 | +0.01(+0.82%) |
Jul 21, 2005 | 1.211 | 1.250 | 1.211 | 1.220 | 10,700 | +0.00(+0.00%) |
Jul 20, 2005 | 1.220 | 1.221 | 1.220 | 1.220 | 15,200 | -0.02(-1.61%) |
Jul 19, 2005 | 1.220 | 1.299 | 1.210 | 1.240 | 10,600 | -0.04(-3.13%) |
Jul 18, 2005 | 1.220 | 1.290 | 1.220 | 1.280 | 28,380 | +0.06(+4.92%) |
Jul 15, 2005 | 1.190 | 1.254 | 1.190 | 1.220 | 6,900 | -0.04(-3.17%) |
Jul 14, 2005 | 1.280 | 1.300 | 1.200 | 1.260 | 36,561 | +0.04(+3.28%) |
Jul 13, 2005 | 1.180 | 1.270 | 1.150 | 1.220 | 38,480 | -0.01(-0.81%) |
Jul 12, 2005 | 1.210 | 1.280 | 1.140 | 1.230 | 100,600 | +0.02(+1.65%) |
Jul 11, 2005 | 1.220 | 1.230 | 1.200 | 1.210 | 11,410 | -0.03(-2.73%) |
Jul 08, 2005 | 1.231 | 1.244 | 1.210 | 1.244 | 4,620 | +0.03(+2.80%) |
Jul 07, 2005 | 1.220 | 1.240 | 1.200 | 1.210 | 2,200 | -0.02(-1.62%) |
Jul 06, 2005 | 1.280 | 1.280 | 1.220 | 1.230 | 10,300 | -0.02(-1.60%) |
Jul 05, 2005 | 1.200 | 1.300 | 1.200 | 1.250 | 21,300 | -0.04(-3.10%) |
Jul 01, 2005 | 1.270 | 1.290 | 1.240 | 1.290 | 3,900 | -0.01(-0.77%) |
Jun 30, 2005 | 1.270 | 1.300 | 1.270 | 1.300 | 22,785 | -0.01(-0.76%) |
Jun 29, 2005 | 1.289 | 1.310 | 1.270 | 1.310 | 15,706 | +0.02(+1.55%) |
Jun 28, 2005 | 1.240 | 1.290 | 1.240 | 1.290 | 53,250 | +0.09(+7.50%) |
Jun 27, 2005 | 1.210 | 1.250 | 1.200 | 1.200 | 13,332 | -0.02(-1.64%) |
Jun 24, 2005 | 1.200 | 1.250 | 1.156 | 1.220 | 38,075 | +0.03(+2.52%) |
Jun 23, 2005 | 1.230 | 1.240 | 1.160 | 1.190 | 45,065 | -0.04(-3.33%) |
Jun 22, 2005 | 1.316 | 1.320 | 1.200 | 1.231 | 18,589 | -0.08(-6.04%) |
Jun 21, 2005 | 1.350 | 1.380 | 1.310 | 1.310 | 18,725 | -0.03(-2.23%) |
Jun 20, 2005 | 1.350 | 1.350 | 1.250 | 1.340 | 41,760 | +0.05(+3.87%) |
Jun 17, 2005 | 1.180 | 1.400 | 1.160 | 1.290 | 111,685 | +0.08(+6.71%) |
Jun 16, 2005 | 1.210 | 1.230 | 1.160 | 1.209 | 7,276 | +0.01(+0.75%) |
Jun 15, 2005 | 1.210 | 1.220 | 1.200 | 1.200 | 8,465 | -0.03(-2.44%) |
Jun 14, 2005 | 1.214 | 1.230 | 1.214 | 1.230 | 5,400 | +0.01(+0.82%) |
Jun 13, 2005 | 1.170 | 1.250 | 1.170 | 1.220 | 13,150 | +0.05(+4.27%) |
Jun 10, 2005 | 1.160 | 1.170 | 1.150 | 1.170 | 4,355 | -0.06(-4.88%) |
Jun 09, 2005 | 1.160 | 1.250 | 1.141 | 1.230 | 34,279 | +0.08(+6.96%) |
Jun 08, 2005 | 1.100 | 1.160 | 1.100 | 1.150 | 17,968 | +0.03(+2.68%) |
Jun 07, 2005 | 1.120 | 1.120 | 1.100 | 1.120 | 23,100 | -0.03(-2.61%) |
Jun 06, 2005 | 1.170 | 1.200 | 1.100 | 1.150 | 49,725 | +0.01(+0.88%) |
Jun 03, 2005 | 1.200 | 1.260 | 1.120 | 1.140 | 65,500 | -0.11(-8.76%) |
Jun 02, 2005 | 1.290 | 1.330 | 1.160 | 1.250 | 76,264 | -0.07(-5.34%) |
Jun 01, 2005 | 1.320 | 1.340 | 1.293 | 1.320 | 14,344 | +0.06(+4.76%) |
May 31, 2005 | 1.290 | 1.290 | 1.230 | 1.260 | 27,022 | -0.04(-3.08%) |
May 27, 2005 | 1.280 | 1.310 | 1.280 | 1.300 | 7,225 | +0.00(+0.03%) |
May 26, 2005 | 1.320 | 1.320 | 1.280 | 1.300 | 25,275 | -0.01(-0.79%) |
May 25, 2005 | 1.300 | 1.330 | 1.283 | 1.310 | 55,250 | +0.01(+0.77%) |
May 24, 2005 | 1.274 | 1.300 | 1.274 | 1.300 | 5,300 | +0.00(+0.00%) |
May 23, 2005 | 1.271 | 1.300 | 1.270 | 1.300 | 3,983 | -0.02(-1.52%) |
May 20, 2005 | 1.330 | 1.330 | 1.290 | 1.320 | 11,150 | +0.03(+2.33%) |
May 19, 2005 | 1.260 | 1.290 | 1.260 | 1.290 | 1,600 | +0.04(+3.20%) |
May 18, 2005 | 1.230 | 1.350 | 1.230 | 1.250 | 19,700 | -0.02(-1.57%) |
May 17, 2005 | 1.260 | 1.310 | 1.210 | 1.270 | 7,800 | +0.03(+2.50%) |
May 16, 2005 | 1.240 | 1.259 | 1.190 | 1.239 | 13,100 | -0.04(-3.20%) |
May 13, 2005 | 1.210 | 1.380 | 1.200 | 1.280 | 26,048 | +0.09(+7.56%) |
May 12, 2005 | 1.210 | 1.270 | 1.190 | 1.190 | 11,660 | -0.04(-3.25%) |
May 11, 2005 | 1.200 | 1.250 | 1.160 | 1.230 | 29,600 | +0.01(+0.82%) |
May 10, 2005 | 1.200 | 1.270 | 1.200 | 1.220 | 32,700 | +0.00(+0.00%) |
May 09, 2005 | 1.300 | 1.310 | 1.200 | 1.220 | 30,081 | -0.13(-9.63%) |
May 06, 2005 | 1.290 | 1.350 | 1.200 | 1.350 | 33,779 | +0.11(+8.87%) |
May 05, 2005 | 1.120 | 1.320 | 1.110 | 1.240 | 54,106 | +0.05(+4.20%) |
May 04, 2005 | 1.140 | 1.200 | 1.140 | 1.190 | 11,200 | -0.01(-0.83%) |
May 03, 2005 | 1.190 | 1.230 | 1.130 | 1.200 | 27,971 | -0.06(-4.76%) |
May 02, 2005 | 1.190 | 1.420 | 1.190 | 1.260 | 52,225 | +0.09(+7.69%) |
Apr 29, 2005 | 1.110 | 1.200 | 1.110 | 1.170 | 12,708 | +0.00(+0.00%) |
Apr 28, 2005 | 1.160 | 1.180 | 1.100 | 1.170 | 21,890 | +0.02(+1.74%) |
Apr 27, 2005 | 1.100 | 1.200 | 1.100 | 1.150 | 22,707 | +0.04(+3.60%) |
Apr 26, 2005 | 1.160 | 1.170 | 1.100 | 1.110 | 38,485 | -0.09(-7.50%) |
Apr 25, 2005 | 1.100 | 1.200 | 1.100 | 1.200 | 10,620 | +0.10(+9.09%) |
Apr 22, 2005 | 1.140 | 1.140 | 1.100 | 1.100 | 37,138 | -0.05(-4.35%) |
Apr 21, 2005 | 1.140 | 1.240 | 1.140 | 1.150 | 23,214 | -0.04(-3.36%) |
Apr 20, 2005 | 1.130 | 1.290 | 1.130 | 1.190 | 26,145 | -0.06(-4.49%) |
Apr 19, 2005 | 1.210 | 1.290 | 1.110 | 1.246 | 35,400 | +0.11(+9.30%) |
Apr 18, 2005 | 1.240 | 1.240 | 1.100 | 1.140 | 27,751 | -0.05(-4.20%) |
Apr 15, 2005 | 1.190 | 1.250 | 1.100 | 1.190 | 20,183 | +0.00(+0.00%) |
Apr 14, 2005 | 1.210 | 1.210 | 1.180 | 1.190 | 11,200 | -0.03(-2.38%) |
Apr 13, 2005 | 1.210 | 1.290 | 1.200 | 1.219 | 13,169 | -0.08(-6.23%) |
Apr 12, 2005 | 1.290 | 1.300 | 1.250 | 1.300 | 4,752 | +0.02(+1.56%) |
Apr 11, 2005 | 1.180 | 1.290 | 1.154 | 1.280 | 17,301 | +0.06(+4.92%) |
Apr 08, 2005 | 1.080 | 1.220 | 1.080 | 1.220 | 16,075 | -0.02(-1.61%) |
Apr 07, 2005 | 1.220 | 1.310 | 1.220 | 1.240 | 31,703 | -0.06(-4.62%) |
Apr 06, 2005 | 1.300 | 1.350 | 1.270 | 1.300 | 18,165 | +0.04(+3.17%) |
Apr 05, 2005 | 1.243 | 1.300 | 1.200 | 1.260 | 14,249 | +0.07(+5.88%) |
Apr 04, 2005 | 1.230 | 1.250 | 1.190 | 1.190 | 11,372 | -0.01(-0.83%) |
Apr 01, 2005 | 1.200 | 1.240 | 1.160 | 1.200 | 10,000 | -0.03(-2.44%) |
Mar 31, 2005 | 1.170 | 1.250 | 1.170 | 1.230 | 9,513 | +0.03(+2.50%) |
Mar 30, 2005 | 1.170 | 1.290 | 1.130 | 1.200 | 25,360 | +0.00(+0.00%) |
Mar 29, 2005 | 1.140 | 1.200 | 1.100 | 1.200 | 40,911 | +0.03(+2.65%) |
Mar 28, 2005 | 1.200 | 1.210 | 1.140 | 1.169 | 25,707 | -0.06(-4.96%) |
Mar 24, 2005 | 1.200 | 1.270 | 1.150 | 1.230 | 41,243 | -0.01(-0.81%) |
Mar 23, 2005 | 1.350 | 1.350 | 1.210 | 1.240 | 14,253 | -0.07(-5.34%) |
Mar 22, 2005 | 1.329 | 1.329 | 1.270 | 1.310 | 14,150 | +0.04(+3.15%) |
Mar 21, 2005 | 1.230 | 1.320 | 1.230 | 1.270 | 25,925 | +0.02(+1.60%) |
Mar 18, 2005 | 1.310 | 1.320 | 1.220 | 1.250 | 63,531 | -0.10(-7.41%) |
Mar 17, 2005 | 1.430 | 1.500 | 1.300 | 1.350 | 36,055 | -0.05(-3.57%) |
Mar 16, 2005 | 1.420 | 1.490 | 1.360 | 1.400 | 23,990 | -0.02(-1.41%) |
Mar 15, 2005 | 1.370 | 1.430 | 1.370 | 1.420 | 4,370 | +0.02(+1.43%) |
Mar 14, 2005 | 1.410 | 1.430 | 1.360 | 1.400 | 9,460 | -0.05(-3.38%) |
Mar 11, 2005 | 1.500 | 1.500 | 1.420 | 1.449 | 36,342 | -0.03(-2.09%) |
Mar 10, 2005 | 1.440 | 1.500 | 1.420 | 1.480 | 28,267 | +0.00(+0.00%) |
Mar 09, 2005 | 1.380 | 1.480 | 1.343 | 1.480 | 19,300 | +0.06(+4.23%) |
Mar 08, 2005 | 1.290 | 1.440 | 1.290 | 1.420 | 93,318 | +0.10(+7.58%) |
Mar 07, 2005 | 1.340 | 1.390 | 1.300 | 1.320 | 24,765 | -0.02(-1.49%) |
Mar 04, 2005 | 1.369 | 1.370 | 1.310 | 1.340 | 27,930 | -0.01(-0.74%) |
Mar 03, 2005 | 1.340 | 1.440 | 1.260 | 1.350 | 16,485 | +0.01(+0.75%) |
Mar 02, 2005 | 1.360 | 1.370 | 1.310 | 1.340 | 18,709 | -0.10(-6.94%) |
Mar 01, 2005 | 1.310 | 1.440 | 1.310 | 1.440 | 10,276 | +0.05(+3.60%) |
Feb 28, 2005 | 1.300 | 1.390 | 1.300 | 1.390 | 8,387 | +0.04(+2.96%) |
Feb 25, 2005 | 1.360 | 1.460 | 1.320 | 1.350 | 18,305 | -0.03(-2.10%) |
Feb 24, 2005 | 1.370 | 1.470 | 1.360 | 1.379 | 32,515 | -0.05(-3.57%) |
Feb 23, 2005 | 1.360 | 1.430 | 1.360 | 1.430 | 12,960 | -0.01(-0.69%) |
Feb 22, 2005 | 1.430 | 1.470 | 1.390 | 1.440 | 19,096 | -0.03(-2.04%) |
Feb 18, 2005 | 1.390 | 1.480 | 1.390 | 1.470 | 11,400 | -0.01(-0.61%) |
Feb 17, 2005 | 1.500 | 1.501 | 1.390 | 1.479 | 28,113 | -0.01(-0.67%) |
Feb 16, 2005 | 1.480 | 1.500 | 1.450 | 1.489 | 13,400 | +0.01(+0.61%) |
Feb 15, 2005 | 1.360 | 1.490 | 1.360 | 1.480 | 39,346 | +0.08(+5.71%) |
Feb 14, 2005 | 1.500 | 1.500 | 1.330 | 1.400 | 20,424 | -0.02(-1.34%) |
Feb 11, 2005 | 1.380 | 1.500 | 1.380 | 1.419 | 43,886 | +0.01(+0.64%) |
Feb 10, 2005 | 1.380 | 1.570 | 1.380 | 1.410 | 75,267 | +0.03(+2.17%) |
Feb 09, 2005 | 1.320 | 1.380 | 1.320 | 1.380 | 14,715 | -0.01(-0.72%) |
Feb 08, 2005 | 1.310 | 1.400 | 1.310 | 1.390 | 23,500 | +0.01(+0.72%) |
Feb 07, 2005 | 1.380 | 1.450 | 1.300 | 1.380 | 25,201 | -0.02(-1.43%) |
Feb 04, 2005 | 1.440 | 1.460 | 1.350 | 1.400 | 7,298 | +0.00(+0.00%) |
Feb 03, 2005 | 1.350 | 1.420 | 1.350 | 1.400 | 26,523 | +0.04(+3.02%) |
Feb 02, 2005 | 1.380 | 1.430 | 1.340 | 1.359 | 36,856 | +0.01(+0.67%) |